SIGMA HEALTHCARE LIMITED (SIG)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
SIG 2018-01-18 00:00:00.110000 0.875 2105246 0.895 0.875 -0.568%
SIG 2018-01-18 00:00:00.110000 0.875 2105246 0.895 0.875 -0.568%
SIG 2018-01-18 00:00:00.110000 0.875 2105246 0.895 0.875 -0.568%
SIG 2018-01-18 00:00:00.110000 0.875 2105246 0.895 0.875 -0.568%
SIG 2018-01-17 00:00:00.110000 0.88 1422032 0.887 0.877 -0.565%
SIG 2018-01-17 00:00:00.110000 0.88 1422032 0.887 0.877 -0.565%
SIG 2018-01-17 00:00:00.110000 0.88 1422032 0.887 0.877 -0.565%
SIG 2018-01-17 00:00:00.110000 0.88 1422032 0.887 0.877 -0.565%
SIG 2018-01-16 00:00:00.110000 0.885 1758940 0.895 0.875 1.143%
SIG 2018-01-16 00:00:00.110000 0.885 1758940 0.895 0.875 1.143%
SIG 2018-01-16 00:00:00.110000 0.885 1758940 0.895 0.875 1.143%
SIG 2018-01-16 00:00:00.110000 0.885 1758940 0.895 0.875 1.143%
SIG 2018-01-15 00:00:00.110000 0.875 2593459 0.895 0.865 -1.685%
SIG 2018-01-15 00:00:00.110000 0.875 2593459 0.895 0.865 -1.685%
SIG 2018-01-15 00:00:00.110000 0.875 2593459 0.895 0.865 -1.685%
SIG 2018-01-15 00:00:00.110000 0.875 2593459 0.895 0.865 -1.685%
SIG 2018-01-12 00:00:00.110000 0.89 2075517 0.905 0.875 1.714%
SIG 2018-01-12 00:00:00.110000 0.89 2075517 0.905 0.875 1.714%
SIG 2018-01-12 00:00:00.110000 0.89 2075517 0.905 0.875 1.714%
SIG 2018-01-12 00:00:00.110000 0.89 2075517 0.905 0.875 1.714%
SIG 2018-01-11 00:00:00.110000 0.875 6601006 0.887 0.855 -1.685%
SIG 2018-01-11 00:00:00.110000 0.875 6601006 0.887 0.855 -1.685%
SIG 2018-01-11 00:00:00.110000 0.875 6601006 0.887 0.855 -1.685%
SIG 2018-01-11 00:00:00.110000 0.875 6601006 0.887 0.855 -1.685%
SIG 2018-01-10 00:00:00.110000 0.89 4841140 0.94 0.89 -3.784%
SIG 2018-01-10 00:00:00.110000 0.89 4841140 0.94 0.89 -3.784%
SIG 2018-01-10 00:00:00.110000 0.89 4841140 0.94 0.89 -3.784%
SIG 2018-01-10 00:00:00.110000 0.89 4841140 0.94 0.89 -3.784%
SIG 2018-01-09 00:00:00.110000 0.925 4148790 0.985 0.925 -6.091%
SIG 2018-01-09 00:00:00.110000 0.925 4148790 0.985 0.925 -6.091%
SIG 2018-01-09 00:00:00.110000 0.925 4148790 0.985 0.925 -6.091%
SIG 2018-01-09 00:00:00.110000 0.925 4148790 0.985 0.925 -6.091%
SIG 2018-01-08 00:00:00.110000 0.985 1924638 1.007 0.98 -1.5%
SIG 2018-01-08 00:00:00.110000 0.985 1924638 1.007 0.98 -1.5%
SIG 2018-01-08 00:00:00.110000 0.985 1924638 1.007 0.98 -1.5%
SIG 2018-01-08 00:00:00.110000 0.985 1924638 1.007 0.98 -1.5%
SIG 2018-01-05 00:00:00.110000 1.0 1454252 1.0 0.985 1.01%
SIG 2018-01-05 00:00:00.110000 1.0 1454252 1.0 0.985 1.01%
SIG 2018-01-05 00:00:00.110000 1.0 1454252 1.0 0.985 1.01%
SIG 2018-01-05 00:00:00.110000 1.0 1454252 1.0 0.985 1.01%
SIG 2018-01-04 00:00:00.110000 0.99 3172150 1.025 0.985 -2.941%
SIG 2018-01-04 00:00:00.110000 0.99 3172150 1.025 0.985 -2.941%
SIG 2018-01-04 00:00:00.110000 0.99 3172150 1.025 0.985 -2.941%
SIG 2018-01-04 00:00:00.110000 0.99 3172150 1.025 0.985 -2.941%
SIG 2018-01-03 00:00:00.110000 1.02 2719316 1.025 0.99 1.493%
SIG 2018-01-03 00:00:00.110000 1.02 2719316 1.025 0.99 1.493%
SIG 2018-01-03 00:00:00.110000 1.02 2719316 1.025 0.99 1.493%
SIG 2018-01-03 00:00:00.110000 1.02 2719316 1.025 0.99 1.493%
SIG 2018-01-02 00:00:00.110000 1.005 2254036 1.007 0.99 1.515%
SIG 2018-01-02 00:00:00.110000 1.005 2254036 1.007 0.99 1.515%
SIG 2018-01-02 00:00:00.110000 1.005 2254036 1.007 0.99 1.515%
SIG 2018-01-02 00:00:00.110000 1.005 2254036 1.007 0.99 1.515%
SIG 2017-12-29 00:00:00.110000 0.99 1769485 0.995 0.972 2.062%
SIG 2017-12-29 00:00:00.110000 0.99 1769485 0.995 0.972 2.062%
SIG 2017-12-29 00:00:00.110000 0.99 1769485 0.995 0.972 2.062%
SIG 2017-12-29 00:00:00.110000 0.99 1769485 0.995 0.972 2.062%
SIG 2017-12-28 00:00:00.110000 0.97 1251059 0.975 0.957 1.571%
SIG 2017-12-28 00:00:00.110000 0.97 1251059 0.975 0.957 1.571%
SIG 2017-12-28 00:00:00.110000 0.97 1251059 0.975 0.957 1.571%
SIG 2017-12-28 00:00:00.110000 0.97 1251059 0.975 0.957 1.571%
SIG 2017-12-27 00:00:00.110000 0.955 1708284 0.98 0.955 0%
SIG 2017-12-27 00:00:00.110000 0.955 1708284 0.98 0.955 0%
SIG 2017-12-27 00:00:00.110000 0.955 1708284 0.98 0.955 0%
SIG 2017-12-27 00:00:00.110000 0.955 1708284 0.98 0.955 0%
SIG 2017-12-22 00:00:00.110000 0.955 2310059 0.96 0.93 1.596%
SIG 2017-12-22 00:00:00.110000 0.955 2310059 0.96 0.93 1.596%
SIG 2017-12-22 00:00:00.110000 0.955 2310059 0.96 0.93 1.596%
SIG 2017-12-21 00:00:00.110000 0.94 4001735 0.95 0.93 -1.053%
SIG 2017-12-20 00:00:00.110000 0.95 2373279 0.955 0.935 1.604%
SIG 2017-12-19 00:00:00.110000 0.935 4027373 0.945 0.91 0%
SIG 2017-12-18 00:00:00.110000 0.935 4596642 0.965 0.935 1.081%
SIG 2017-12-15 00:00:00.110000 0.925 8598814 0.975 0.925 -2.632%
SIG 2017-12-14 00:00:00.110000 0.95 4372712 0.95 0.915 4.396%
SIG 2017-12-13 00:00:00.110000 0.91 3249076 0.915 0.885 1.111%
SIG 2017-12-12 00:00:00.110000 0.9 5752493 0.905 0.875 1.124%
SIG 2017-12-11 00:00:00.110000 0.89 4136698 0.89 0.86 3.488%
SIG 2017-12-08 00:00:00.110000 0.86 3398752 0.865 0.83 1.775%
SIG 2017-12-07 00:00:00.110000 0.845 1518173 0.845 0.825 1.198%
SIG 2017-12-06 00:00:00.110000 0.835 3185280 0.835 0.815 1.212%
SIG 2017-12-05 00:00:00.110000 0.825 2811901 0.825 0.8 2.484%
SIG 2017-12-04 00:00:00.110000 0.805 1280004 0.815 0.8 -1.227%
SIG 2017-12-01 00:00:00.110000 0.815 2752255 0.817 0.79 3.165%
SIG 2017-11-30 00:00:00.110000 0.79 3112168 0.795 0.785 -0.629%
SIG 2017-11-29 00:00:00.110000 0.795 2067514 0.8 0.775 2.581%
SIG 2017-11-28 00:00:00.110000 0.775 2103810 0.775 0.755 2.649%
SIG 2017-11-27 00:00:00.110000 0.755 2068116 0.765 0.745 1.342%
SIG 2017-11-24 00:00:00.110000 0.745 2832170 0.75 0.74 0%
SIG 2017-11-23 00:00:00.110000 0.745 2609893 0.755 0.742 -0.667%
SIG 2017-11-22 00:00:00.110000 0.75 3008839 0.755 0.74 0%
SIG 2017-11-21 00:00:00.110000 0.75 2903782 0.755 0.745 0%
SIG 2017-11-17 00:00:00.110000 0.76 1762866 0.775 0.757 -0.654%
SIG 2017-11-17 00:00:00.110000 0.76 1762866 0.775 0.757 -0.654%
SIG 2017-11-17 00:00:00.110000 0.76 1762866 0.775 0.757 -0.654%
SIG 2017-11-16 00:00:00.110000 0.765 1730011 0.77 0.755 1.325%
SIG 2017-11-15 00:00:00.110000 0.755 2681825 0.77 0.752 0.667%
SIG 2017-11-14 00:00:00.110000 0.75 3413816 0.775 0.75 -3.226%
SIG 2017-11-13 00:00:00.110000 0.775 1905628 0.79 0.775 0%
SIG 2017-11-10 00:00:00.110000 0.775 2097275 0.79 0.775 -1.274%
SIG 2017-11-10 00:00:00.110000 0.775 2097275 0.79 0.775 -1.274%
SIG 2017-11-10 00:00:00.110000 0.775 2097275 0.79 0.775 -1.274%
SIG 2017-11-09 00:00:00.110000 0.785 1827378 0.795 0.775 -0.633%
SIG 2017-11-08 00:00:00.110000 0.79 1370979 0.8 0.785 -0.629%
SIG 2017-11-07 00:00:00.110000 0.795 1182285 0.795 0.78 1.923%
SIG 2017-11-06 00:00:00.110000 0.78 2128324 0.78 0.765 1.299%
SIG 2017-11-03 00:00:00.110000 0.77 2064953 0.77 0.752 2.667%
SIG 2017-11-03 00:00:00.110000 0.77 2064953 0.77 0.752 2.667%
SIG 2017-11-03 00:00:00.110000 0.77 2064953 0.77 0.752 2.667%
SIG 2017-11-02 00:00:00.110000 0.75 2649439 0.77 0.75 -0.662%
SIG 2017-11-01 00:00:00.110000 0.755 5317685 0.77 0.75 0%
SIG 2017-10-31 00:00:00.110000 0.755 8661994 0.78 0.74 -3.205%
SIG 2017-10-30 00:00:00.110000 0.78 10899565 0.825 0.767 -4.878%
SIG 2017-10-27 00:00:00.110000 0.82 2741153 0.825 0.812 -0.606%
SIG 2017-10-27 00:00:00.110000 0.82 2741153 0.825 0.812 -0.606%
SIG 2017-10-27 00:00:00.110000 0.82 2741153 0.825 0.812 -0.606%
SIG 2017-10-26 00:00:00.110000 0.825 2849215 0.83 0.82 0%
SIG 2017-10-25 00:00:00.110000 0.825 2847352 0.83 0.82 -0.602%
SIG 2017-10-24 00:00:00.110000 0.83 1978978 0.835 0.822 0%
SIG 2017-10-23 00:00:00.110000 0.83 2026406 0.84 0.825 0%
SIG 2017-10-20 00:00:00.110000 0.83 6258697 0.84 0.825 -0.599%
SIG 2017-10-20 00:00:00.110000 0.83 6258697 0.84 0.825 -0.599%
SIG 2017-10-20 00:00:00.110000 0.83 6258697 0.84 0.825 -0.599%
SIG 2017-10-19 00:00:00.110000 0.835 10754020 0.845 0.835 -2.339%
SIG 2017-10-18 00:00:00.110000 0.855 4127446 0.87 0.84 -1.156%
SIG 2017-10-17 00:00:00.110000 0.865 6584367 0.88 0.85 4.217%
SIG 2017-10-16 00:00:00.110000 0.83 1518891 0.84 0.825 -0.599%
SIG 2017-10-13 00:00:00.110000 0.835 1496670 0.845 0.83 0.602%
SIG 2017-10-13 00:00:00.110000 0.835 1496670 0.845 0.83 0.602%
SIG 2017-10-13 00:00:00.110000 0.835 1496670 0.845 0.83 0.602%
SIG 2017-10-12 00:00:00.110000 0.83 1540294 0.84 0.825 -1.19%
SIG 2017-10-11 00:00:00.110000 0.84 2216253 0.845 0.825 1.205%
SIG 2017-10-10 00:00:00.110000 0.83 2075819 0.835 0.815 -0.599%
SIG 2017-10-09 00:00:00.110000 0.835 1462712 0.835 0.815 2.454%
SIG 2017-10-06 00:00:00.110000 0.815 1368254 0.82 0.81 0.617%
SIG 2017-10-06 00:00:00.110000 0.815 1368254 0.82 0.81 0.617%
SIG 2017-10-06 00:00:00.110000 0.815 1368254 0.82 0.81 0.617%
SIG 2017-10-05 00:00:00.110000 0.81 1873204 0.82 0.807 -0.613%
SIG 2017-10-04 00:00:00.110000 0.815 3974965 0.835 0.81 -2.395%
SIG 2017-10-03 00:00:00.110000 0.835 2428345 0.835 0.815 0.602%
SIG 2017-10-02 00:00:00.110000 0.83 1828042 0.85 0.83 0.606%
SIG 2017-09-29 00:00:00.100000 0.825 2434073 0.835 0.815 0%
SIG 2017-09-29 00:00:00.100000 0.825 2434073 0.835 0.815 0%
SIG 2017-09-29 00:00:00.100000 0.825 2434073 0.835 0.815 0%
SIG 2017-09-28 00:00:00.100000 0.825 1730006 0.83 0.817 0.61%
SIG 2017-09-27 00:00:00.100000 0.82 2290771 0.83 0.815 0%
SIG 2017-09-26 00:00:00.100000 0.82 3523371 0.84 0.81 -1.796%
SIG 2017-09-25 00:00:00.100000 0.835 1916450 0.84 0.82 1.212%
SIG 2017-09-22 00:00:00.100000 0.825 1890328 0.83 0.815 0%
SIG 2017-09-22 00:00:00.100000 0.825 1890328 0.83 0.815 0%
SIG 2017-09-22 00:00:00.100000 0.825 1890328 0.83 0.815 0%
SIG 2017-09-21 00:00:00.100000 0.825 4478039 0.835 0.82 -1.198%
SIG 2017-09-20 00:00:00.100000 0.835 2928029 0.85 0.83 -0.595%
SIG 2017-09-19 00:00:00.100000 0.84 2832879 0.852 0.83 -3.448%
SIG 2017-09-18 00:00:00.100000 0.87 2652559 0.88 0.865 -0.571%
SIG 2017-09-15 00:00:00.100000 0.875 3060265 0.875 0.86 0%
SIG 2017-09-15 00:00:00.100000 0.875 3060265 0.875 0.86 0%
SIG 2017-09-15 00:00:00.100000 0.875 3060265 0.875 0.86 0%
SIG 2017-09-14 00:00:00.100000 0.875 1652771 0.875 0.855 0%
SIG 2017-09-13 00:00:00.100000 0.875 4210489 0.882 0.855 2.339%
SIG 2017-09-12 00:00:00.100000 0.855 5273538 0.86 0.835 -0.581%
SIG 2017-09-11 00:00:00.100000 0.86 2103560 0.877 0.855 -1.714%
SIG 2017-09-08 00:00:00.100000 0.875 3840138 0.9 0.87 -1.13%
SIG 2017-09-08 00:00:00.100000 0.875 3840138 0.9 0.87 -1.13%
SIG 2017-09-08 00:00:00.100000 0.875 3840138 0.9 0.87 -1.13%
SIG 2017-09-07 00:00:00.100000 0.885 4731316 0.905 0.865 2.907%
SIG 2017-09-06 00:00:00.100000 0.86 2795358 0.862 0.835 1.176%
SIG 2017-09-05 00:00:00.100000 0.85 2792949 0.865 0.83 0.592%
SIG 2017-09-04 00:00:00.100000 0.845 1343707 0.86 0.835 0%
SIG 2017-09-01 00:00:00.100000 0.845 2785418 0.872 0.84 -1.17%
SIG 2017-09-01 00:00:00.100000 0.845 2785418 0.872 0.84 -1.17%
SIG 2017-09-01 00:00:00.100000 0.845 2785418 0.872 0.84 -1.17%
SIG 2017-08-31 00:00:00.100000 0.855 2883034 0.86 0.825 3.636%
SIG 2017-08-30 00:00:00.100000 0.825 1607762 0.835 0.82 0%
SIG 2017-08-29 00:00:00.100000 0.825 3954093 0.827 0.807 1.227%
SIG 2017-08-28 00:00:00.100000 0.815 3431715 0.835 0.805 0.617%
SIG 2017-08-25 00:00:00.100000 0.81 2567089 0.825 0.81 0%
SIG 2017-08-25 00:00:00.100000 0.81 2567089 0.825 0.81 0%
SIG 2017-08-25 00:00:00.100000 0.81 2567089 0.825 0.81 0%
SIG 2017-08-24 00:00:00.100000 0.81 10414674 0.825 0.805 0%
SIG 2017-08-23 00:00:00.100000 0.81 3184602 0.825 0.807 -1.22%
SIG 2017-08-22 00:00:00.100000 0.82 5014437 0.82 0.8 0%
SIG 2017-08-21 00:00:00.100000 0.82 4577301 0.827 0.81 1.235%
SIG 2017-08-18 00:00:00.100000 0.81 5173904 0.825 0.81 -1.818%
SIG 2017-08-18 00:00:00.100000 0.81 5173904 0.825 0.81 -1.818%
SIG 2017-08-18 00:00:00.100000 0.81 5173904 0.825 0.81 -1.818%
SIG 2017-08-17 00:00:00.100000 0.825 3801144 0.84 0.825 -0.602%
SIG 2017-08-16 00:00:00.100000 0.83 8745483 0.845 0.825 0%
SIG 2017-08-15 00:00:00.100000 0.83 6565559 0.84 0.825 -0.599%
SIG 2017-08-14 00:00:00.100000 0.835 12145362 0.847 0.82 -2.339%
SIG 2017-08-11 00:00:00.100000 0.855 16047108 0.9 0.845 -8.065%
SIG 2017-08-11 00:00:00.100000 0.855 16047108 0.9 0.845 -8.065%
SIG 2017-08-11 00:00:00.100000 0.855 16047108 0.9 0.845 -8.065%
SIG 2017-08-10 00:00:00.100000 0.93 1876570 0.95 0.93 -1.064%
SIG 2017-08-09 00:00:00.100000 0.94 1866628 0.95 0.93 0.535%
SIG 2017-08-08 00:00:00.100000 0.935 6491734 0.955 0.93 -2.094%
SIG 2017-08-07 00:00:00.100000 0.955 1997745 0.96 0.94 1.596%
SIG 2017-08-04 00:00:00.100000 0.94 1762985 0.945 0.93 0%
SIG 2017-08-04 00:00:00.100000 0.94 1762985 0.945 0.93 0%
SIG 2017-08-04 00:00:00.100000 0.94 1762985 0.945 0.93 0%
SIG 2017-08-03 00:00:00.100000 0.94 2918760 0.95 0.93 -0.529%
SIG 2017-08-02 00:00:00.100000 0.945 2056758 0.98 0.93 -1.562%